Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briggs & Stratton Corp (NY: BGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.03 25.08 24.72 24.90 224,350 -0.01(-0.04%)
Nov 29, 2017 24.79 25.11 24.72 24.91 163,590 +0.14(+0.57%)
Nov 28, 2017 24.57 24.83 24.37 24.77 336,662 +0.26(+1.06%)
Nov 27, 2017 24.48 24.70 24.32 24.51 168,846 +0.08(+0.33%)
Nov 24, 2017 24.73 24.73 24.32 24.43 98,720 -0.23(-0.93%)
Nov 22, 2017 24.77 24.78 24.47 24.66 130,617 +0.01(+0.04%)
Nov 21, 2017 24.44 24.69 24.38 24.65 181,641 +0.37(+1.52%)
Nov 20, 2017 24.18 24.33 24.06 24.28 184,566 +0.12(+0.50%)
Nov 17, 2017 23.97 24.18 23.87 24.16 239,794 +0.03(+0.12%)
Nov 16, 2017 23.81 24.28 23.78 24.13 468,510 +0.51(+2.16%)
Nov 15, 2017 24.01 24.02 23.62 23.62 286,486 -0.66(-2.72%)
Nov 14, 2017 24.35 24.42 24.14 24.28 348,074 +0.02(+0.08%)
Nov 13, 2017 24.28 24.41 24.02 24.26 614,146 +0.02(+0.08%)
Nov 10, 2017 24.18 24.57 24.13 24.24 206,889 -0.06(-0.25%)
Nov 09, 2017 24.29 24.61 24.06 24.30 263,586 -0.35(-1.42%)
Nov 08, 2017 24.18 24.76 23.91 24.65 305,010 +0.32(+1.32%)
Nov 07, 2017 24.93 24.93 24.18 24.33 633,197 -0.52(-2.09%)
Nov 06, 2017 24.53 25.27 24.39 24.85 631,534 +0.23(+0.93%)
Nov 03, 2017 24.78 25.00 24.61 24.62 400,198 -0.20(-0.81%)
Nov 02, 2017 25.21 25.22 24.72 24.82 430,552 -0.34(-1.35%)
Nov 01, 2017 25.48 25.49 24.98 25.16 711,970 -0.04(-0.16%)
Oct 31, 2017 25.30 25.35 24.69 25.20 506,355 +0.13(+0.52%)
Oct 30, 2017 24.54 25.25 24.35 25.07 547,727 +0.49(+1.99%)
Oct 27, 2017 25.71 25.77 24.16 24.58 572,037 -1.11(-4.32%)
Oct 26, 2017 24.42 25.95 23.57 25.69 827,915 +1.66(+6.91%)
Oct 25, 2017 24.25 24.30 23.52 24.03 254,310 -0.20(-0.83%)
Oct 24, 2017 23.87 24.32 23.86 24.23 372,114 +0.60(+2.54%)
Oct 23, 2017 24.14 24.14 23.61 23.63 276,346 -0.55(-2.27%)
Oct 20, 2017 23.97 24.27 23.87 24.18 236,644 +0.44(+1.85%)
Oct 19, 2017 23.63 23.81 23.45 23.74 201,390 +0.04(+0.17%)
Oct 18, 2017 23.02 24.09 23.02 23.70 369,309 +0.72(+3.13%)
Oct 17, 2017 22.34 23.70 21.85 22.98 680,423 -1.47(-6.01%)
Oct 16, 2017 24.30 24.54 24.22 24.45 213,603 +0.26(+1.07%)
Oct 13, 2017 24.30 24.41 24.09 24.19 165,240 -0.05(-0.21%)
Oct 12, 2017 23.93 24.30 23.93 24.24 155,099 +0.24(+1.00%)
Oct 11, 2017 23.95 24.19 23.88 24.00 167,668 +0.03(+0.13%)
Oct 10, 2017 24.22 24.24 23.92 23.97 229,319 -0.15(-0.62%)
Oct 09, 2017 23.80 24.24 23.76 24.12 281,870 +0.32(+1.34%)
Oct 06, 2017 24.16 24.38 23.76 23.80 412,327 -0.38(-1.57%)
Oct 05, 2017 24.24 24.37 23.95 24.18 368,260 +0.16(+0.67%)
Oct 04, 2017 24.13 24.36 23.94 24.02 178,496 -0.08(-0.33%)
Oct 03, 2017 24.14 24.15 23.89 24.10 254,107 +0.12(+0.50%)
Oct 02, 2017 23.54 23.98 23.45 23.98 181,621 +0.48(+2.04%)
Sep 29, 2017 23.54 23.64 23.41 23.50 203,568 -0.08(-0.34%)
Sep 28, 2017 23.38 23.66 23.38 23.58 192,913 +0.18(+0.77%)
Sep 27, 2017 22.91 23.62 22.83 23.40 376,890 +0.65(+2.86%)
Sep 26, 2017 23.00 23.10 22.61 22.75 281,275 -0.18(-0.78%)
Sep 25, 2017 22.69 22.99 22.68 22.93 203,805 +0.24(+1.06%)
Sep 22, 2017 22.43 22.87 22.37 22.69 194,845 +0.29(+1.29%)
Sep 21, 2017 22.50 22.57 22.36 22.40 188,130 -0.16(-0.71%)
Sep 20, 2017 22.62 22.73 22.46 22.56 188,625 -0.04(-0.18%)
Sep 19, 2017 22.30 22.62 22.14 22.60 242,528 +0.30(+1.35%)
Sep 18, 2017 21.97 22.33 21.90 22.30 155,623 +0.46(+2.11%)
Sep 15, 2017 21.91 22.02 21.72 21.84 511,490 -0.06(-0.27%)
Sep 14, 2017 21.87 22.05 21.79 21.90 155,411 -0.12(-0.54%)
Sep 13, 2017 21.89 22.11 21.75 22.02 170,592 +0.10(+0.46%)
Sep 12, 2017 21.62 22.04 21.62 21.92 135,477 +0.36(+1.67%)
Sep 11, 2017 21.75 21.84 21.50 21.56 184,817 -0.01(-0.05%)
Sep 08, 2017 21.46 21.85 21.31 21.57 231,186 +0.05(+0.23%)
Sep 07, 2017 20.98 21.55 20.76 21.52 365,444 +0.72(+3.46%)
Sep 06, 2017 20.81 21.14 20.57 20.80 350,870 +0.16(+0.78%)
Sep 05, 2017 20.92 21.23 20.60 20.64 244,133 -0.28(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.